시가총액 $2.32T
-3.24%
볼륨 24시간 $139.29B
19.63%
BTC % 57.9973%
-0.38%
ETH % 9.77731%
-2.14%
코인
34.665
거래소
204
실시간
Moonbeam (GLMR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Moonbeam (GLMR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,603 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.0107 | $0.0107 | $0.0115 | $0.0114 | $1,131,960 | $12,474,407 |
| Jun-01 2026 | $0.0115 | $0.0112 | $0.0119 | $0.0118 | $891,213 | $13,405,769 |
| May-31 2026 | $0.0118 | $0.0114 | $0.0121 | $0.0118 | $657,237 | $13,754,453 |
| May-30 2026 | $0.0118 | $0.0117 | $0.0123 | $0.012 | $727,620 | $13,720,654 |
| May-29 2026 | $0.012 | $0.0115 | $0.0124 | $0.0123 | $1,234,350 | $13,621,722 |
| May-28 2026 | $0.0124 | $0.0119 | $0.0125 | $0.0121 | $827,550 | $13,952,319 |
| May-27 2026 | $0.0121 | $0.012 | $0.0127 | $0.0127 | $808,310 | $13,613,339 |
| May-26 2026 | $0.0127 | $0.0126 | $0.0132 | $0.0131 | $686,333 | $14,284,885 |
| May-25 2026 | $0.0132 | $0.0132 | $0.0138 | $0.0133 | $1,076,551 | $14,846,528 |
| May-24 2026 | $0.0133 | $0.0131 | $0.014 | $0.014 | $654,795 | $14,957,825 |
| May-23 2026 | $0.014 | $0.0134 | $0.0142 | $0.014 | $932,422 | $15,744,273 |
| May-22 2026 | $0.014244 | $0.014244 | $0.014808 | $0.014525 | $1,737,946 | $16,017,632 |
| May-21 2026 | $0.014497 | $0.014113 | $0.014497 | $0.014113 | $1,519,296 | $16,300,745 |
| May-20 2026 | $0.014213 | $0.01411 | $0.01435 | $0.014149 | $1,424,024 | $15,600,116 |
| May-19 2026 | $0.014123 | $0.014037 | $0.014542 | $0.014377 | $1,357,537 | $15,500,312 |